Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 55.93 | 55.93 | 55.71 | 55.71 | 2,045 | -0.29(-0.51%) |
Nov 29, 2016 | 56.03 | 56.03 | 55.99 | 55.99 | 925 | +0.00(+0.00%) |
Nov 28, 2016 | 55.98 | 55.99 | 55.98 | 55.99 | 825 | -0.05(-0.09%) |
Nov 25, 2016 | 56.00 | 56.05 | 56.00 | 56.05 | 750 | +0.24(+0.44%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 55.79 | 55.79 | 55.79 | 55.79 | 610 | +0.18(+0.33%) |
Nov 21, 2016 | 55.55 | 55.61 | 55.55 | 55.61 | 693 | +0.20(+0.35%) |
Nov 18, 2016 | 55.38 | 55.41 | 55.38 | 55.41 | 788 | +0.02(+0.04%) |
Nov 17, 2016 | 55.39 | 55.39 | 55.39 | 55.39 | 1,439 | +0.20(+0.36%) |
Nov 16, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 1,383 | +0.37(+0.68%) |
Nov 11, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 54.87 | 54.88 | 54.87 | 54.87 | 464 | +0.24(+0.43%) |
Nov 09, 2016 | 54.06 | 54.70 | 54.06 | 54.63 | 2,497 | +0.30(+0.56%) |
Nov 08, 2016 | 54.33 | 54.33 | 54.33 | 54.33 | 183 | +0.32(+0.60%) |
Nov 07, 2016 | 53.46 | 54.01 | 53.46 | 54.01 | 1,643 | +0.67(+1.26%) |
Nov 02, 2016 | 53.34 | 67 | -0.58(-1.08%) | |||
Oct 31, 2016 | 53.92 | 48 | +0.03(+0.06%) | |||
Oct 27, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 53.97 | 54.19 | 53.97 | 54.09 | 2,542 | -0.15(-0.27%) |
Oct 25, 2016 | 54.29 | 54.29 | 54.11 | 54.24 | 817 | +0.24(+0.44%) |
Oct 21, 2016 | 53.93 | 54.06 | 53.93 | 54.01 | 16 | -0.15(-0.27%) |
Oct 20, 2016 | 54.28 | 54.28 | 54.01 | 54.16 | 1,126 | -0.16(-0.29%) |
Oct 19, 2016 | 54.14 | 54.31 | 54.14 | 54.31 | 1,484 | +0.09(+0.17%) |
Oct 18, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 874 | +0.22(+0.41%) |
Oct 13, 2016 | 53.84 | 54.04 | 53.84 | 54.00 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 119 | +0.04(+0.07%) |
Oct 11, 2016 | 54.17 | 54.19 | 54.17 | 54.19 | 903 | -0.46(-0.85%) |
Oct 07, 2016 | 54.65 | 54.65 | 54.65 | 54.65 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 54.66 | 54.66 | 54.56 | 54.57 | 18,021 | -0.07(-0.13%) |
Oct 05, 2016 | 54.64 | 54.64 | 54.64 | 54.64 | 210 | +0.05(+0.10%) |
Oct 04, 2016 | 54.77 | 54.77 | 54.59 | 54.59 | 847 | -0.22(-0.40%) |
Oct 03, 2016 | 54.81 | 54.82 | 54.64 | 54.81 | 2,855 | -0.19(-0.35%) |
Sep 30, 2016 | 54.85 | 55.17 | 54.85 | 55.00 | 1,011 | +0.08(+0.14%) |
Sep 29, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 54.90 | 54.95 | 54.88 | 54.92 | 1,420 | +0.02(+0.03%) |
Sep 27, 2016 | 54.90 | 54.90 | 54.84 | 54.90 | 1,461 | +0.30(+0.55%) |
Sep 26, 2016 | 54.69 | 54.69 | 54.60 | 54.60 | 1,519 | -0.38(-0.69%) |
Sep 23, 2016 | 55.04 | 55.06 | 54.98 | 54.98 | 430 | -0.17(-0.32%) |
Sep 22, 2016 | 55.25 | 55.25 | 55.16 | 55.16 | 1,961 | +0.60(+1.10%) |
Sep 21, 2016 | 54.56 | 54.56 | 54.31 | 54.56 | 3,111 | +0.17(+0.32%) |
Sep 20, 2016 | 54.51 | 54.51 | 54.38 | 54.38 | 682 | +0.05(+0.10%) |
Sep 19, 2016 | 54.56 | 54.56 | 54.33 | 54.33 | 599 | +0.19(+0.36%) |
Sep 16, 2016 | 54.09 | 54.14 | 54.09 | 54.14 | 627 | -0.26(-0.48%) |
Sep 15, 2016 | 54.40 | 54.40 | 54.40 | 54.40 | 133 | +0.46(+0.86%) |
Sep 14, 2016 | 53.93 | 53.93 | 53.93 | 53.93 | 401 | -0.01(-0.02%) |
Sep 13, 2016 | 54.08 | 54.19 | 53.94 | 53.94 | 46,343 | -0.04(-0.08%) |
Sep 12, 2016 | 53.98 | 53.98 | 53.90 | 53.98 | 1,113 | -0.55(-1.00%) |
Sep 09, 2016 | 54.88 | 54.88 | 54.53 | 54.53 | 754 | -0.69(-1.26%) |
Sep 08, 2016 | 55.31 | 55.39 | 55.22 | 55.22 | 846 | -0.19(-0.34%) |
Sep 07, 2016 | 55.42 | 55.48 | 55.32 | 55.41 | 2,358 | +0.02(+0.03%) |
Sep 06, 2016 | 55.35 | 55.40 | 55.34 | 55.40 | 3,965 | +0.43(+0.77%) |